Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	86.04	87.82	86.04	86.20	86.20	-1.04%	56,074
Mar 26, 2026	87.98	89.68	86.97	87.11	87.11	-1.38%	76,375
Mar 25, 2026	88.93	89.69	85.36	88.33	88.33	0.01%	71,531
Mar 24, 2026	88.06	89.07	87.23	88.32	88.32	-0.62%	78,678
Mar 23, 2026	88.05	90.32	88.05	88.87	88.87	3.00%	82,685
Mar 20, 2026	88.74	88.74	85.34	86.28	86.28	-2.31%	128,415
Mar 19, 2026	88.11	89.22	87.11	88.32	88.32	-0.73%	78,090
Mar 18, 2026	90.73	90.73	88.13	88.97	88.97	-1.67%	75,633
Mar 17, 2026	90.40	91.49	90.29	90.48	90.48	0.12%	48,984
Mar 16, 2026	90.36	90.88	89.20	90.37	90.37	0.70%	57,891
Mar 13, 2026	86.82	90.62	86.82	89.74	89.74	2.49%	67,914
Mar 12, 2026	91.28	91.28	87.03	87.56	87.56	-3.71%	113,512
Mar 11, 2026	92.62	92.81	90.63	90.93	90.93	-1.92%	49,975
Mar 10, 2026	92.68	94.60	91.56	92.71	92.71	-1.32%	38,928
Mar 9, 2026	94.48	94.50	90.88	93.95	93.95	-1.20%	89,255
Mar 6, 2026	97.86	97.86	94.50	95.09	95.09	-3.03%	99,575
Mar 5, 2026	99.53	100.44	97.54	98.06	98.06	-2.17%	69,666
Mar 4, 2026	101.25	101.25	99.42	100.23	100.23	-1.10%	23,748
Mar 3, 2026	101.04	102.49	99.12	101.34	101.34	-2.45%	34,124
Mar 2, 2026	103.63	104.91	102.97	103.89	103.89	-2.66%	77,780
Feb 27, 2026	105.30	107.70	104.15	106.73	106.73	1.35%	35,470
Feb 26, 2026	104.23	106.35	103.79	105.31	105.31	1.14%	41,558
Feb 25, 2026	107.50	107.50	102.05	104.12	104.12	-3.90%	78,893
Feb 24, 2026	109.43	110.05	108.34	108.34	108.34	0.57%	23,887
Feb 23, 2026	109.30	109.30	106.02	107.73	107.73	-0.82%	36,707
Feb 20, 2026	109.28	109.89	107.80	108.62	108.62	-0.02%	24,451
Feb 19, 2026	113.74	113.74	108.55	108.64	108.64	-4.24%	37,285
Feb 18, 2026	114.56	115.59	113.12	113.45	113.45	-0.47%	21,149
Feb 17, 2026	114.57	114.57	111.11	113.99	113.99	-0.23%	50,708
Feb 13, 2026	114.34	115.82	113.74	114.25	114.25	2.17%	53,388
Feb 12, 2026	112.49	114.48	111.81	111.82	111.82	-0.28%	53,983
Feb 11, 2026	109.75	112.17	109.56	112.13	112.13	1.02%	43,902
Feb 10, 2026	107.12	111.16	107.12	111.00	111.00	4.32%	82,127
Feb 9, 2026	107.23	107.60	105.28	106.40	106.40	-0.25%	52,126
Feb 6, 2026	106.95	108.48	104.81	106.67	106.67	0.20%	68,526
Feb 5, 2026	106.76	108.60	106.12	106.46	106.46	-0.97%	63,836
Feb 4, 2026	104.98	108.57	104.98	107.50	107.50	3.62%	83,268
Feb 3, 2026	100.66	107.72	100.66	103.74	103.24	2.20%	144,324
Feb 2, 2026	101.26	102.10	100.99	101.51	101.02	0.25%	54,429
Jan 30, 2026	103.39	103.88	100.80	101.26	100.77	-3.20%	77,413
Jan 29, 2026	102.62	104.76	102.54	104.61	104.11	2.14%	140,774
Jan 28, 2026	101.24	105.22	101.24	102.42	101.93	0.35%	92,875
Jan 27, 2026	103.70	103.70	101.69	102.06	101.57	-1.56%	39,940
Jan 26, 2026	104.82	104.82	103.18	103.68	103.18	-0.72%	60,988
Jan 23, 2026	106.19	106.19	104.24	104.43	103.93	-1.48%	72,570
Jan 22, 2026	108.69	108.99	106.00	106.00	105.49	-2.02%	78,049
Jan 21, 2026	106.30	109.09	106.20	108.19	107.67	2.69%	49,591
Jan 20, 2026	104.90	107.99	104.90	105.36	104.85	-1.69%	58,085
Jan 16, 2026	111.11	111.11	106.72	107.17	106.65	-3.40%	36,930
Jan 15, 2026	110.35	110.95	108.46	110.94	110.41	1.10%	46,268